18.05
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.8 | 18.05 | 18.05 | 18.8 | 17.9 | 556,834 |
| December 03, 2025 | 18.8 | 18.8 | 18.8 | 19.15 | 18.65 | 193,689 |
| December 02, 2025 | 18.35 | 18.45 | 18.45 | 18.7 | 18.3 | 173,858 |
| December 01, 2025 | 18.25 | 18.3 | 18.3 | 18.75 | 18.2 | 137,549 |
| November 28, 2025 | 18.1 | 18.25 | 18.25 | 18.4 | 17.8 | 211,970 |
| November 27, 2025 | 18.15 | 18.25 | 18.25 | 18.45 | 18 | 176,523 |
| November 26, 2025 | 17.5 | 18.05 | 18.05 | 18.2 | 17.5 | 204,865 |
| November 25, 2025 | 17.4 | 17.4 | 17.4 | 18.1 | 17.3 | 137,946 |
| November 24, 2025 | 17.4 | 17.3 | 17.3 | 17.45 | 16.9 | 530,595 |
| November 21, 2025 | 17.85 | 17.1 | 17.1 | 17.85 | 16.6 | 447,303 |
| November 20, 2025 | 17.6 | 17.7 | 17.7 | 18.7 | 17.55 | 298,914 |
| November 19, 2025 | 17.9 | 17.6 | 17.6 | 18.05 | 17.4 | 525,525 |
| November 18, 2025 | 18.1 | 18.05 | 18.05 | 18.5 | 17.7 | 326,023 |
| November 17, 2025 | 18.45 | 18.3 | 18.3 | 18.6 | 18.25 | 364,315 |
| November 14, 2025 | 19.15 | 18.45 | 18.45 | 19.15 | 18.45 | 367,786 |
| November 13, 2025 | 19.55 | 19.15 | 19.15 | 19.8 | 19.15 | 408,824 |
| November 12, 2025 | 19.35 | 19.35 | 19.35 | 19.55 | 19.15 | 369,600 |
| November 11, 2025 | 19.5 | 19.35 | 19.35 | 19.65 | 19.05 | 324,924 |
| November 10, 2025 | 20.6 | 19.4 | 19.4 | 20.95 | 19 | 1.01M |
| November 07, 2025 | 21.05 | 21.1 | 21.1 | 21.3 | 20.45 | 224,568 |
| November 06, 2025 | 20.8 | 21.05 | 21.05 | 21.3 | 20.75 | 240,231 |
| November 05, 2025 | 20.7 | 20.75 | 20.75 | 21.05 | 19.75 | 435,088 |
| November 04, 2025 | 22.1 | 21 | 21 | 22.2 | 20.6 | 667,719 |
| November 03, 2025 | 21.75 | 21.9 | 21.9 | 22 | 20.4 | 1.15M |
| October 31, 2025 | 21 | 21 | 21 | 21.95 | 20.35 | 596,990 |
| October 30, 2025 | 21.95 | 21 | 21 | 22 | 20.6 | 1.28M |
| October 29, 2025 | 20.15 | 21.3 | 21.3 | 21.5 | 19.85 | 1.86M |
| October 28, 2025 | 18.35 | 20.1 | 20.1 | 20.1 | 18.2 | 1.12M |
| October 27, 2025 | 18.4 | 18.35 | 18.35 | 18.9 | 18.25 | 313,678 |
| October 23, 2025 | 18.3 | 18.45 | 18.45 | 18.55 | 18.3 | 102,962 |
| October 22, 2025 | 18.45 | 18.7 | 18.7 | 18.95 | 18.35 | 249,332 |
| October 21, 2025 | 17.95 | 18.6 | 18.6 | 18.9 | 17.95 | 271,090 |
| October 20, 2025 | 18.1 | 18.1 | 18.1 | 18.3 | 17.95 | 236,908 |
| October 17, 2025 | 18.05 | 18.05 | 18.05 | 18.3 | 18 | 166,305 |
| October 16, 2025 | 17.8 | 18.3 | 18.3 | 18.3 | 17.8 | 253,938 |
| October 15, 2025 | 18.15 | 18 | 18 | 18.15 | 17.5 | 162,395 |
| October 14, 2025 | 18.25 | 17.85 | 17.85 | 18.6 | 17.85 | 393,585 |
| October 13, 2025 | 16.9 | 18.25 | 18.25 | 18.25 | 16.8 | 191,015 |
| October 09, 2025 | 18.4 | 18.55 | 18.55 | 18.8 | 18.4 | 230,072 |
| October 08, 2025 | 18.5 | 18.4 | 18.4 | 18.6 | 18.25 | 129,686 |
| October 07, 2025 | 18.35 | 18.6 | 18.6 | 18.95 | 18.05 | 291,796 |
| October 03, 2025 | 18.25 | 18.2 | 18.2 | 18.6 | 18.05 | 214,340 |
| October 02, 2025 | 18.7 | 18.35 | 18.35 | 18.85 | 18.2 | 256,845 |
| October 01, 2025 | 19 | 18.85 | 18.85 | 19.45 | 18.75 | 248,245 |
| September 30, 2025 | 18.6 | 19 | 19 | 19 | 18.55 | 308,780 |
| September 26, 2025 | 19 | 18.8 | 18.8 | 19.3 | 18.5 | 523,084 |
| September 25, 2025 | 19.05 | 19.1 | 19.1 | 19.6 | 18.9 | 504,876 |
| September 24, 2025 | 19.8 | 19.1 | 19.1 | 19.8 | 18.85 | 1.07M |
| September 23, 2025 | 18.05 | 19.85 | 19.85 | 19.85 | 18.05 | 1.71M |
| September 22, 2025 | 18.35 | 18.05 | 18.05 | 18.55 | 17.95 | 764,717 |
| September 19, 2025 | 19.5 | 18.65 | 18.65 | 19.5 | 18 | 1.39M |
| September 18, 2025 | 17.5 | 18.7 | 18.7 | 18.7 | 17.5 | 1.62M |
| September 17, 2025 | 17 | 17 | 17 | 17.75 | 16.9 | 523,152 |
| September 16, 2025 | 17.2 | 17.25 | 17.25 | 17.4 | 16.7 | 852,341 |
| September 15, 2025 | 15.65 | 17.2 | 17.2 | 17.2 | 15.65 | 1.22M |
| September 12, 2025 | 15.65 | 15.65 | 15.65 | 15.9 | 15.65 | 296,416 |
| September 11, 2025 | 15.6 | 15.65 | 15.65 | 15.8 | 15.6 | 187,117 |
| September 10, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.55 | 171,524 |
| September 09, 2025 | 15.55 | 15.55 | 15.55 | 15.65 | 15.55 | 99,552 |
| September 08, 2025 | 15.55 | 15.55 | 15.55 | 15.75 | 15.5 | 222,252 |